Ashmore Group PLC - ASHM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	166.3	172.9	172.9	173.9	166.3	596,327
September 25, 2025	172.5	169.6	169.6	174.5	169.59	745,676
September 24, 2025	171.1	172.6	172.6	172.9	169.7	880,241
September 23, 2025	169.3	170.9	170.9	172.5	169.2	635,870
September 22, 2025	169.1	169.2	169.2	170.5	167.1	752,330
September 19, 2025	171.26	169.1	169.1	171.3	165.8	1.72M
September 18, 2025	169.2	169	169	169.6	163.7	764,645
September 17, 2025	161	164.8	164.8	166.9	161	658,239
September 16, 2025	164.5	164.1	164.1	169.9	163.5	1.19M
September 15, 2025	163	167.4	167.4	168	163	693,778
September 12, 2025	164.7	165.1	165.1	168	164.7	683,243
September 11, 2025	159.8	165.8	165.8	167.34	159.4	643,692
September 10, 2025	161.4	163	163	167.2	160.9	619,861
September 09, 2025	165	164.8	164.8	166.5	161.2	837,767
September 08, 2025	159.7	161.1	161.1	166.9	158.9	1.08M
September 05, 2025	155.8	163.6	163.6	166.5	145.9	3.15M
September 04, 2025	176.7	171.1	171.1	176.7	170.7	731,836
September 03, 2025	170	173.3	173.3	177.6	170	679,864
September 02, 2025	179	173.9	173.9	179.6	173.3	1.84M
September 01, 2025	178.5	179	179	182.6	176.1	501,648
August 29, 2025	180.48	178.4	178.4	184.1	177.1	604,453
August 28, 2025	178.2	179.6	179.6	183	178.2	449,040
August 27, 2025	176.68	178.8	178.8	180.1	172.2	423,722
August 26, 2025	177.9	176.5	176.5	178.6	175.26	574,904
August 22, 2025	174.47	178.3	178.3	179.1	170.7	675,460
August 21, 2025	174	175.1	175.1	177.5	174	399,705
August 20, 2025	179.1	175.7	175.7	179.1	173.3	541,081
August 19, 2025	173.44	174.9	174.9	177.3	172	573,047
August 18, 2025	176	174	174	176	172.1	602,724
August 15, 2025	173.8	173.7	173.7	176.6	172.6	539,317
August 14, 2025	174	173.8	173.8	176.2	172.91	565,581
August 13, 2025	173.4	175.1	175.1	179.2	173	444,431
August 12, 2025	178.1	175.6	175.6	178.1	173.4	493,912
August 11, 2025	179.4	175.5	175.5	179.4	174.1	269,758
August 08, 2025	173	175.5	175.5	175.5	170.1	318,286
August 07, 2025	175	173.1	173.1	177.1	172.2	576,855
August 06, 2025	178	176.3	176.3	179.2	173	721,466
August 05, 2025	175	174.3	174.3	175.8	173.8	450,386
August 04, 2025	171.4	174	174	174.7	169	399,444
August 01, 2025	174.55	171.2	171.2	178.5	170	558,352
July 31, 2025	172	174.8	174.8	175	165.8	595,474
July 30, 2025	170	172.1	172.1	173.5	170	326,577
July 29, 2025	180.1	172	172	180.1	171.3	893,995
July 28, 2025	183	176	176	183	174.9	469,695
July 25, 2025	182	178.8	178.8	183	178.1	588,094
July 24, 2025	179.8	182.7	182.7	183.5	177.3	735,511
July 23, 2025	177.8	177.5	177.5	180.2	176.8	860,269
July 22, 2025	177	177.3	177.3	177.9	173.7	728,838
July 21, 2025	171.9	176.9	176.9	177	170	746,318
July 18, 2025	172	171.8	171.8	173.3	171.4	813,805
July 17, 2025	169.8	171.6	171.6	173	168.6	742,155
July 16, 2025	171.7	168.6	168.6	173	168.6	416,144
July 15, 2025	174	171.7	171.7	174.3	169.9	1.63M
July 14, 2025	171.7	170.2	170.2	175.2	166.4	1.37M
July 11, 2025	166.5	167.8	167.8	169.4	166.5	486,321
July 10, 2025	167	167.5	167.5	169.4	163	2.72M
July 09, 2025	165.8	166.5	166.5	166.9	162.4	1.05M
July 08, 2025	161	162.4	162.4	165.4	158.1	1.36M
July 07, 2025	161	158.7	158.7	161	156.6	726,537
July 04, 2025	160	157.2	157.2	161.8	156.1	538,715

Ashmore Group PLC (ASHM.L) LSE